Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.350 | 7.400 | 7.250 | 7.400 | 6.901 | 40,785,727 |
| 2024-01-24 | 7.300 | 7.450 | 7.200 | 7.400 | 6.901 | 36,246,820 |
| 2024-01-23 | 7.450 | 7.500 | 7.200 | 7.350 | 6.854 | 35,184,953 |
| 2024-01-22 | 7.450 | 7.500 | 7.350 | 7.450 | 6.948 | 47,543,180 |
| 2024-01-19 | 7.600 | 7.600 | 7.400 | 7.450 | 6.948 | 37,398,711 |
| 2024-01-18 | 7.650 | 7.700 | 7.500 | 7.550 | 7.041 | 46,574,238 |
| 2024-01-17 | 7.900 | 7.900 | 7.650 | 7.650 | 7.134 | 70,116,094 |
| 2024-01-16 | 7.950 | 7.950 | 7.850 | 7.900 | 7.367 | 21,058,869 |
| 2024-01-15 | 7.950 | 8.000 | 7.900 | 7.900 | 7.367 | 8,436,250 |
| 2024-01-12 | 7.950 | 7.950 | 7.850 | 7.900 | 7.367 | 32,016,070 |
| 2024-01-11 | 8.100 | 8.100 | 7.950 | 8.000 | 7.460 | 9,077,697 |
| 2024-01-10 | 8.000 | 8.100 | 7.900 | 8.100 | 7.554 | 16,409,891 |
| 2024-01-09 | 8.050 | 8.050 | 7.950 | 7.950 | 7.414 | 6,270,241 |
| 2024-01-08 | 8.000 | 8.050 | 7.950 | 8.000 | 7.460 | 19,621,359 |
| 2024-01-05 | 8.150 | 8.200 | 8.050 | 8.050 | 7.507 | 29,785,949 |
| 2024-01-04 | 8.000 | 8.150 | 8.000 | 8.150 | 7.600 | 20,928,420 |
| 2024-01-03 | 8.050 | 8.100 | 8.000 | 8.050 | 7.507 | 18,469,869 |
| 2024-01-02 | 7.900 | 8.100 | 7.900 | 8.050 | 7.507 | 24,882,051 |
| 2023-12-28 | 7.850 | 7.950 | 7.850 | 7.950 | 7.414 | 15,978,880 |
| 2023-12-27 | 7.900 | 7.950 | 7.850 | 7.900 | 7.367 | 13,564,380 |
| 2023-12-26 | 7.900 | 7.950 | 7.850 | 7.950 | 7.414 | 11,515,030 |
| 2023-12-25 | 7.850 | 7.950 | 7.800 | 7.850 | 7.321 | 12,197,180 |
| 2023-12-22 | 8.000 | 8.000 | 7.800 | 7.850 | 7.321 | 58,742,527 |
| 2023-12-21 | 8.050 | 8.100 | 7.950 | 8.000 | 7.460 | 27,722,920 |
| 2023-12-20 | 8.050 | 8.100 | 8.000 | 8.050 | 7.507 | 14,097,420 |
| 2023-12-19 | 7.950 | 8.050 | 7.900 | 8.050 | 7.507 | 21,432,270 |
| 2023-12-18 | 8.000 | 8.100 | 7.900 | 7.950 | 7.414 | 23,485,381 |
| 2023-12-15 | 8.100 | 8.100 | 8.000 | 8.050 | 7.507 | 39,806,102 |
| 2023-12-14 | 8.050 | 8.100 | 8.000 | 8.100 | 7.554 | 9,501,379 |
| 2023-12-13 | 8.000 | 8.050 | 7.950 | 8.050 | 7.507 | 14,966,880 |
| 2023-12-12 | 8.100 | 8.150 | 7.950 | 8.000 | 7.460 | 22,374,420 |
| 2023-12-08 | 8.000 | 8.150 | 8.000 | 8.100 | 7.554 | 20,542,320 |
| 2023-12-07 | 8.050 | 8.100 | 8.000 | 8.000 | 7.460 | 13,292,660 |
| 2023-12-06 | 7.950 | 8.100 | 7.900 | 8.100 | 7.554 | 26,469,189 |
| 2023-12-04 | 7.800 | 7.950 | 7.800 | 7.950 | 7.414 | 9,367,565 |
| 2023-12-01 | 7.800 | 7.900 | 7.700 | 7.850 | 7.321 | 18,935,660 |
| 2023-11-30 | 7.750 | 7.800 | 7.500 | 7.800 | 7.274 | 84,051,938 |
| 2023-11-29 | 7.850 | 7.850 | 7.750 | 7.750 | 7.227 | 25,667,029 |
| 2023-11-28 | 7.900 | 7.900 | 7.750 | 7.850 | 7.321 | 23,723,689 |
| 2023-11-27 | 7.900 | 7.950 | 7.800 | 7.850 | 7.321 | 16,283,960 |
| 2023-11-24 | 7.950 | 7.950 | 7.850 | 7.900 | 7.367 | 17,449,471 |
| 2023-11-23 | 8.000 | 8.000 | 7.900 | 8.000 | 7.460 | 24,175,320 |
| 2023-11-22 | 8.050 | 8.050 | 7.950 | 8.000 | 7.460 | 19,157,990 |
| 2023-11-21 | 8.150 | 8.150 | 8.000 | 8.050 | 7.507 | 12,870,200 |
| 2023-11-20 | 8.150 | 8.150 | 8.000 | 8.150 | 7.600 | 18,171,539 |
| 2023-11-17 | 7.950 | 8.150 | 7.950 | 8.150 | 7.600 | 39,132,379 |
| 2023-11-16 | 8.000 | 8.050 | 7.950 | 8.000 | 7.460 | 12,314,570 |
| 2023-11-15 | 7.900 | 8.000 | 7.900 | 8.000 | 7.460 | 21,750,740 |
| 2023-11-14 | 7.900 | 7.950 | 7.750 | 7.900 | 7.367 | 29,543,180 |
| 2023-11-13 | 7.900 | 7.900 | 7.750 | 7.900 | 7.367 | 16,160,840 |
| 2023-11-10 | 7.950 | 8.050 | 7.900 | 7.900 | 7.367 | 14,373,370 |
| 2023-11-09 | 8.050 | 8.050 | 7.900 | 8.000 | 7.460 | 31,707,891 |
| 2023-11-08 | 8.050 | 8.050 | 7.950 | 8.000 | 7.460 | 22,892,660 |
| 2023-11-07 | 8.000 | 8.100 | 7.950 | 8.000 | 7.460 | 14,269,040 |
| 2023-11-06 | 8.150 | 8.150 | 8.000 | 8.000 | 7.460 | 20,631,570 |
| 2023-11-03 | 8.000 | 8.100 | 8.000 | 8.050 | 7.507 | 18,458,381 |
| 2023-11-02 | 7.950 | 8.000 | 7.850 | 8.000 | 7.460 | 25,617,330 |
| 2023-11-01 | 7.900 | 7.950 | 7.800 | 7.900 | 7.367 | 19,343,150 |
| 2023-10-31 | 8.050 | 8.100 | 7.800 | 7.900 | 7.367 | 43,727,488 |
| 2023-10-30 | 8.100 | 8.100 | 7.900 | 8.100 | 7.554 | 25,587,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.1500 THB |
| 2025-03-11 | 0.1500 THB |
| 2024-03-12 | 0.1400 THB |
| 2023-03-08 | 0.1200 THB |
| 2022-03-08 | 0.0800 THB |
| 2021-05-07 | 0.1000 THB |
| 2020-04-22 | 0.0900 THB |
| 2019-08-22 | 0.0600 THB |
| 2019-05-07 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.